Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,475.00 | 1,540.00 | 1,470.00 | 1,475.00 | 1,388.37 | 7,891,600 |
| 2025-05-09 | 1,530.00 | 1,545.00 | 1,475.00 | 1,480.00 | 1,393.07 | 7,673,600 |
| 2025-05-08 | 1,580.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,435.43 | 7,561,000 |
| 2025-05-07 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 1,477.79 | 7,853,000 |
| 2025-05-06 | 1,625.00 | 1,670.00 | 1,605.00 | 1,605.00 | 1,510.73 | 15,393,300 |
| 2025-05-05 | 1,615.00 | 1,625.00 | 1,585.00 | 1,620.00 | 1,524.85 | 10,013,100 |
| 2025-05-02 | 1,555.00 | 1,610.00 | 1,530.00 | 1,610.00 | 1,515.44 | 10,306,300 |
| 2025-04-30 | 1,595.00 | 1,605.00 | 1,560.00 | 1,560.00 | 1,468.37 | 8,417,100 |
| 2025-04-29 | 1,635.00 | 1,655.00 | 1,610.00 | 1,630.00 | 1,489.80 | 8,792,000 |
| 2025-04-28 | 1,665.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,480.66 | 9,252,200 |
| 2025-04-25 | 1,680.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,512.65 | 7,024,100 |
| 2025-04-24 | 1,705.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,535.50 | 7,539,900 |
| 2025-04-23 | 1,595.00 | 1,730.00 | 1,595.00 | 1,675.00 | 1,530.93 | 8,875,600 |
| 2025-04-22 | 1,640.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,457.81 | 7,139,900 |
| 2025-04-21 | 1,675.00 | 1,675.00 | 1,595.00 | 1,640.00 | 1,498.94 | 6,863,500 |
| 2025-04-17 | 1,675.00 | 1,725.00 | 1,665.00 | 1,665.00 | 1,521.79 | 6,721,300 |
| 2025-04-16 | 1,725.00 | 1,750.00 | 1,675.00 | 1,675.00 | 1,530.93 | 7,122,300 |
| 2025-04-15 | 1,670.00 | 1,740.00 | 1,670.00 | 1,710.00 | 1,562.92 | 7,230,200 |
| 2025-04-14 | 1,675.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,526.36 | 6,039,000 |
| 2025-04-11 | 1,750.00 | 1,750.00 | 1,615.00 | 1,675.00 | 1,530.93 | 9,544,800 |
| 2025-04-10 | 1,745.00 | 1,785.00 | 1,565.00 | 1,785.00 | 1,631.47 | 17,532,200 |
| 2025-04-09 | 1,550.00 | 1,765.00 | 1,530.00 | 1,695.00 | 1,549.21 | 9,251,900 |
| 2025-04-08 | 1,560.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,434.96 | 8,540,500 |
| 2025-03-27 | 1,570.00 | 1,605.00 | 1,510.00 | 1,605.00 | 1,466.95 | 8,733,800 |
| 2025-03-26 | 1,570.00 | 1,635.00 | 1,560.00 | 1,560.00 | 1,425.82 | 6,593,600 |
| 2025-03-25 | 1,555.00 | 1,615.00 | 1,545.00 | 1,555.00 | 1,421.25 | 7,496,600 |
| 2025-03-24 | 1,510.00 | 1,575.00 | 1,505.00 | 1,550.00 | 1,416.68 | 8,216,200 |
| 2025-03-21 | 1,515.00 | 1,525.00 | 1,445.00 | 1,510.00 | 1,380.12 | 7,769,700 |
| 2025-03-20 | 1,545.00 | 1,585.00 | 1,510.00 | 1,515.00 | 1,384.69 | 6,161,100 |
| 2025-03-19 | 1,565.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,412.11 | 7,057,800 |
| 2025-03-18 | 1,505.00 | 1,540.00 | 1,415.00 | 1,540.00 | 1,407.54 | 8,235,400 |
| 2025-03-17 | 1,555.00 | 1,600.00 | 1,475.00 | 1,505.00 | 1,375.55 | 6,921,200 |
| 2025-03-14 | 1,660.00 | 1,660.00 | 1,525.00 | 1,550.00 | 1,416.68 | 6,907,500 |
| 2025-03-13 | 1,505.00 | 1,675.00 | 1,480.00 | 1,645.00 | 1,503.51 | 9,754,200 |
| 2025-03-12 | 1,390.00 | 1,510.00 | 1,300.00 | 1,500.00 | 1,370.98 | 11,271,600 |
| 2025-03-11 | 1,575.00 | 1,575.00 | 1,400.00 | 1,400.00 | 1,279.58 | 8,635,400 |
| 2025-03-10 | 1,600.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,448.67 | 6,744,400 |
| 2025-03-07 | 1,600.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,462.38 | 6,920,700 |
| 2025-03-06 | 1,610.00 | 1,615.00 | 1,560.00 | 1,600.00 | 1,462.38 | 8,553,900 |
| 2025-03-05 | 1,535.00 | 1,615.00 | 1,435.00 | 1,600.00 | 1,462.38 | 11,809,700 |
| 2025-03-04 | 1,615.00 | 1,635.00 | 1,535.00 | 1,535.00 | 1,402.97 | 8,890,800 |
| 2025-03-03 | 1,675.00 | 1,700.00 | 1,575.00 | 1,610.00 | 1,471.52 | 9,501,300 |
| 2025-02-28 | 1,825.00 | 1,865.00 | 1,600.00 | 1,675.00 | 1,530.93 | 21,279,400 |
| 2025-02-27 | 1,825.00 | 1,925.00 | 1,805.00 | 1,825.00 | 1,668.03 | 6,459,600 |
| 2025-02-26 | 1,840.00 | 1,850.00 | 1,785.00 | 1,825.00 | 1,668.03 | 4,098,600 |
| 2025-02-25 | 1,820.00 | 1,840.00 | 1,740.00 | 1,840.00 | 1,681.73 | 7,744,200 |
| 2025-02-24 | 1,815.00 | 1,855.00 | 1,800.00 | 1,820.00 | 1,663.46 | 5,326,000 |
| 2025-02-21 | 1,795.00 | 1,855.00 | 1,755.00 | 1,815.00 | 1,658.89 | 6,141,900 |
| 2025-02-20 | 1,745.00 | 1,800.00 | 1,685.00 | 1,795.00 | 1,640.61 | 6,413,100 |
| 2025-02-19 | 1,925.00 | 1,925.00 | 1,765.00 | 1,765.00 | 1,613.19 | 9,125,100 |
| 2025-02-18 | 1,710.00 | 1,960.00 | 1,710.00 | 1,900.00 | 1,736.57 | 9,637,300 |
| 2025-02-17 | 1,700.00 | 1,780.00 | 1,630.00 | 1,705.00 | 1,558.35 | 6,551,600 |
| 2025-02-14 | 1,770.00 | 1,800.00 | 1,675.00 | 1,700.00 | 1,553.78 | 6,043,900 |
| 2025-02-13 | 1,790.00 | 1,850.00 | 1,685.00 | 1,770.00 | 1,617.76 | 6,293,700 |
| 2025-02-12 | 1,655.00 | 1,860.00 | 1,655.00 | 1,775.00 | 1,622.33 | 7,254,800 |
| 2025-02-11 | 1,795.00 | 1,795.00 | 1,385.00 | 1,655.00 | 1,512.65 | 19,859,800 |
| 2025-02-10 | 2,090.00 | 2,090.00 | 1,575.00 | 1,845.00 | 1,686.30 | 8,322,400 |
| 2025-02-07 | 2,100.00 | 2,120.00 | 2,010.00 | 2,090.00 | 1,910.23 | 5,574,600 |
| 2025-02-06 | 2,020.00 | 2,300.00 | 2,020.00 | 2,100.00 | 1,919.37 | 9,138,300 |
| 2025-02-05 | 2,200.00 | 2,200.00 | 1,675.00 | 2,020.00 | 1,846.25 | 15,583,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 83.9900 IDR |
| 2025-04-30 | 47.2400 IDR |
| 2023-05-17 | 74.6400 IDR |
| 2022-10-12 | 74.6400 IDR |
| 2022-06-03 | 80.1500 IDR |
| 2021-06-09 | 30.4900 IDR |
| 2019-07-04 | 2.7150 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.